Biodexa Pharmaceticals (BDRX) Historical Stock Data
1.19 ↓0.05 (-4.03%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BDRX is down -1.84% a day on average. There have been 10 days where Biodexa Pharmaceticals closed green and 20 days where BDRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.37 | 1.19 | ↓$0.18 (-13.14%) | 1.16 | 1.37 | 487.41K |
| 2024-05-16 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.08 | 1.28 | 525.05K |
| 2024-05-15 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.08 | 1.18 | 287.62K |
| 2024-05-14 | 0.98 | 1.10 | ↑$0.13 (12.82%) | 0.97 | 1.13 | 353.93K |
| 2024-05-13 | 0.93 | 0.97 | ↑$0.04 (4.14%) | 0.92 | 0.99 | 106.66K |
| 2024-05-10 | 0.99 | 0.92 | ↓$0.06 (-6.10%) | 0.92 | 1.00 | 176.76K |
| 2024-05-09 | 1.04 | 1.00 | ↓$0.04 (-3.88%) | 0.98 | 1.04 | 141K |
| 2024-05-08 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.11 | 165.27K |
| 2024-05-07 | 1.08 | 1.00 | ↓$0.08 (-7.41%) | 0.99 | 1.09 | 249.69K |
| 2024-05-06 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.08 | 1.18 | 312.29K |
| 2024-05-03 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.17 | 1.28 | 303.68K |
| 2024-05-02 | 1.31 | 1.24 | ↓$0.07 (-5.34%) | 1.22 | 1.33 | 326.59K |
| 2024-05-01 | 1.45 | 1.32 | ↓$0.13 (-8.97%) | 1.22 | 1.50 | 639.67K |
| 2024-04-30 | 1.23 | 1.51 | ↑$0.28 (22.76%) | 1.15 | 1.61 | 1.83M |
| 2024-04-29 | 1.17 | 1.31 | ↑$0.14 (11.97%) | 1.08 | 1.33 | 3.09M |
| 2024-04-26 | 1.66 | 1.30 | ↓$0.36 (-21.69%) | 1.14 | 1.74 | 70.78M |
| 2024-04-25 | 0.74 | 0.72 | ↓$0.02 (-2.05%) | 0.67 | 0.74 | 138.40K |
| 2024-04-24 | 0.80 | 0.75 | ↓$0.05 (-6.03%) | 0.71 | 0.80 | 149.31K |
| 2024-04-23 | 0.77 | 0.81 | ↑$0.04 (5.63%) | 0.77 | 0.83 | 77.53K |
| 2024-04-22 | 0.79 | 0.77 | ↓$0.03 (-3.16%) | 0.75 | 0.79 | 102.17K |
| 2024-04-19 | 0.83 | 0.75 | ↓$0.07 (-8.85%) | 0.75 | 0.83 | 151.70K |
| 2024-04-18 | 0.82 | 0.82 | ↑$0.00 (0.38%) | 0.80 | 0.84 | 96.40K |
| 2024-04-17 | 0.86 | 0.85 | ↓$0.01 (-1.16%) | 0.82 | 0.87 | 29.29K |
| 2024-04-16 | 0.82 | 0.86 | ↑$0.04 (4.94%) | 0.81 | 0.87 | 124.18K |
| 2024-04-15 | 0.93 | 0.82 | ↓$0.11 (-11.40%) | 0.82 | 0.93 | 129.50K |
| 2024-04-12 | 0.99 | 0.92 | ↓$0.07 (-7.36%) | 0.91 | 0.99 | 123.98K |
| 2024-04-11 | 1.00 | 0.96 | ↓$0.04 (-3.83%) | 0.95 | 1.00 | 72.82K |
| 2024-04-10 | 0.97 | 0.97 | ↑$0.00 (0.11%) | 0.95 | 1.00 | 173.14K |
| 2024-04-09 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.94 | 1.03 | 114.56K |
| 2024-04-08 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.00 | 1.06 | 147.79K |
Create an account or log in to view more rows.
$BDRX has just been halted from trading due to volatility.
$BDRX Bears always win...
Bulls have to be forever bagholders....
$BDRX buy the dip were blasting off
$BDRX a comeback is always more fun than an all out win!!!!
$BDRX we need more volume
$BDRX just fucking go already jeesh
$BDRX has just been halted from trading due to volatility.
$BDRX has just been halted from trading due to volatility.
$BDRX has just been halted from trading due to volatility.
$BDRX has just been halted from trading due to volatility.